Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 200.15 201.97 199.35 200.46 892,194 +0.71(+0.36%)
Jun 27, 2019 199.68 201.13 198.66 199.75 269,384 +0.57(+0.29%)
Jun 26, 2019 199.41 200.03 197.62 199.17 421,697 -0.16(-0.08%)
Jun 25, 2019 198.59 201.59 197.32 199.34 371,749 +0.74(+0.37%)
Jun 24, 2019 198.75 200.91 198.50 198.59 246,123 -0.22(-0.11%)
Jun 21, 2019 200.45 200.64 197.50 198.82 683,104 -1.66(-0.83%)
Jun 20, 2019 199.27 201.24 198.39 200.48 366,908 +2.66(+1.34%)
Jun 19, 2019 195.48 198.64 195.48 197.82 274,072 +2.34(+1.20%)
Jun 18, 2019 193.53 196.37 192.77 195.48 235,264 +2.82(+1.46%)
Jun 17, 2019 191.94 194.40 191.40 192.66 200,037 +1.08(+0.56%)
Jun 14, 2019 191.90 192.35 189.04 191.58 267,613 -0.12(-0.06%)
Jun 13, 2019 189.09 191.96 187.69 191.70 206,788 +3.55(+1.89%)
Jun 12, 2019 186.42 188.18 185.63 188.15 233,689 +1.49(+0.80%)
Jun 11, 2019 191.91 192.48 185.25 186.66 398,058 -4.87(-2.54%)
Jun 10, 2019 196.00 196.31 190.94 191.53 308,422 -3.09(-1.59%)
Jun 07, 2019 192.53 195.11 190.01 194.62 260,326 +3.15(+1.64%)
Jun 06, 2019 193.15 193.34 189.80 191.48 222,391 -1.02(-0.53%)
Jun 05, 2019 189.43 192.65 188.64 192.49 290,690 +4.20(+2.23%)
Jun 04, 2019 186.46 189.53 185.52 188.29 400,424 +2.92(+1.57%)
Jun 03, 2019 182.96 187.16 182.94 185.38 327,345 +2.42(+1.32%)
May 31, 2019 182.26 183.10 180.84 182.96 274,900 +0.23(+0.13%)
May 30, 2019 182.73 184.63 182.18 182.73 244,201 +0.42(+0.23%)
May 29, 2019 182.41 183.81 181.41 182.31 284,836 -0.18(-0.10%)
May 28, 2019 183.30 184.22 182.42 182.49 388,941 -0.85(-0.46%)
May 24, 2019 183.16 184.31 181.95 183.33 209,426 +1.09(+0.60%)
May 23, 2019 185.07 185.88 180.30 182.25 363,204 -4.32(-2.31%)
May 22, 2019 187.81 187.81 185.97 186.56 229,581 -1.74(-0.92%)
May 21, 2019 187.71 188.66 186.54 188.30 207,200 +1.80(+0.97%)
May 20, 2019 183.42 187.25 183.42 186.50 274,474 +2.62(+1.43%)
May 17, 2019 184.00 185.78 183.36 183.88 246,086 -1.54(-0.83%)
May 16, 2019 183.35 187.01 182.88 185.42 316,750 +3.31(+1.81%)
May 15, 2019 181.16 183.13 179.45 182.11 188,124 -0.65(-0.36%)
May 14, 2019 182.67 184.70 181.64 182.76 214,811 +0.41(+0.22%)
May 13, 2019 182.24 183.08 179.99 182.35 470,596 -2.90(-1.56%)
May 10, 2019 183.90 185.57 181.55 185.25 356,409 +1.03(+0.56%)
May 09, 2019 182.48 185.07 181.41 184.22 343,548 +0.41(+0.22%)
May 08, 2019 184.70 185.93 182.04 183.81 459,029 -1.45(-0.78%)
May 07, 2019 185.43 186.61 183.72 185.26 406,230 -1.86(-0.99%)
May 06, 2019 184.51 187.52 184.51 187.11 379,394 -1.23(-0.66%)
May 03, 2019 184.44 189.28 183.94 188.35 474,611 +3.91(+2.12%)
May 02, 2019 191.51 192.32 178.17 184.44 992,049 -13.78(-6.95%)
May 01, 2019 198.62 200.74 198.07 198.22 251,149 +0.50(+0.25%)
Apr 30, 2019 196.51 198.01 195.44 197.72 370,721 +1.46(+0.74%)
Apr 29, 2019 197.05 198.56 195.81 196.26 272,351 -0.53(-0.27%)
Apr 26, 2019 198.33 198.76 195.99 196.79 287,738 -1.58(-0.80%)
Apr 25, 2019 200.48 201.24 196.09 198.38 299,671 -1.79(-0.90%)
Apr 24, 2019 200.76 201.44 199.34 200.17 309,755 -0.29(-0.15%)
Apr 23, 2019 195.92 201.72 195.92 200.46 398,655 +5.84(+3.00%)
Apr 22, 2019 195.74 195.74 193.69 194.62 195,705 -1.61(-0.82%)
Apr 18, 2019 196.35 197.75 195.71 196.23 195,428 +0.84(+0.43%)
Apr 17, 2019 196.76 198.08 194.54 195.38 298,208 -0.98(-0.50%)
Apr 16, 2019 195.59 196.96 194.89 196.36 280,764 +1.67(+0.86%)
Apr 15, 2019 194.62 194.79 192.89 194.69 490,713 -0.10(-0.05%)
Apr 12, 2019 194.60 195.44 193.92 194.79 370,818 +1.56(+0.80%)
Apr 11, 2019 188.58 194.17 187.89 193.23 410,184 +4.71(+2.50%)
Apr 10, 2019 188.89 189.06 187.25 188.53 230,197 -0.58(-0.31%)
Apr 09, 2019 189.16 190.52 187.61 189.10 528,542 -1.20(-0.63%)
Apr 08, 2019 187.62 190.53 186.72 190.30 234,110 +1.27(+0.67%)
Apr 05, 2019 186.31 189.09 186.31 189.03 286,500 +2.94(+1.58%)
Apr 04, 2019 185.60 188.58 185.60 186.09 270,407 +0.77(+0.42%)
Apr 03, 2019 188.23 188.43 183.98 185.32 309,098 -1.95(-1.04%)
Apr 02, 2019 189.01 189.22 187.03 187.27 301,135 -1.44(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.